Encode Packaging India Limited (BOM:530733)
India
· Delayed Price · Currency is INR 13.06
+0.62 (4.98%)
At close: Mar 9, 2026
Encode Packaging India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 4.98% | 10 |
| Mar 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - | 4 |
| Mar 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -4.97% | 1 |
| Mar 4, 2026 | 12.48 | 13.10 | 12.48 | 13.09 | 13.09 | 4.89% | 13 |
| Mar 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -4.95% | 1 |
| Feb 27, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 4.87% | 1 |
| Feb 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -4.72% | 1 |
| Feb 25, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 13 |
| Feb 24, 2026 | 11.90 | 13.14 | 11.90 | 13.14 | 13.14 | 4.95% | 8,820 |
| Feb 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 4.95% | 75 |
| Feb 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -4.64% | 52 |
| Feb 19, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - | 792 |
| Feb 18, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 4.95% | 1,000 |
| Feb 17, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 4.93% | 76 |
| Feb 16, 2026 | 11.29 | 12.30 | 11.29 | 11.36 | 11.36 | -4.30% | 4 |
| Feb 13, 2026 | 13.05 | 13.05 | 11.87 | 11.87 | 11.87 | -4.58% | 1,680 |
| Feb 12, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.89% | 51 |
| Feb 11, 2026 | 13.08 | 13.08 | 11.86 | 11.86 | 11.86 | -4.82% | 11 |
| Feb 10, 2026 | 11.92 | 12.46 | 11.92 | 12.46 | 12.46 | 4.97% | 647 |
| Feb 9, 2026 | 12.45 | 12.45 | 11.87 | 11.87 | 11.87 | 0.08% | 111 |
| Feb 6, 2026 | 11.30 | 11.86 | 11.30 | 11.86 | 11.86 | 4.96% | 230 |
| Feb 5, 2026 | 12.28 | 12.28 | 11.30 | 11.30 | 11.30 | -3.42% | 7,822 |
| Feb 4, 2026 | 12.75 | 12.75 | 11.70 | 11.70 | 11.70 | -3.70% | 11,288 |
| Feb 3, 2026 | 12.77 | 12.77 | 12.15 | 12.15 | 12.15 | -4.93% | 1,313 |
| Feb 2, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -4.98% | 112 |
| Feb 1, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 5.00% | 16 |
| Jan 30, 2026 | 12.80 | 12.81 | 12.80 | 12.81 | 12.81 | 5.00% | 132 |
| Jan 29, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 4.99% | 5,018 |
| Jan 27, 2026 | 11.07 | 11.62 | 11.07 | 11.62 | 11.62 | 4.97% | 62 |
| Jan 22, 2026 | 10.80 | 11.07 | 10.80 | 11.07 | 11.07 | 4.83% | 3 |
| Jan 21, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -4.35% | 2 |
| Jan 20, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -4.75% | 66 |
| Jan 19, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -5.00% | 183 |
| Jan 16, 2026 | 11.63 | 12.20 | 11.63 | 12.20 | 12.20 | 4.99% | 404 |
| Jan 14, 2026 | 11.11 | 11.62 | 11.11 | 11.62 | 11.62 | 4.97% | 51 |
| Jan 13, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 4.93% | 79 |
| Jan 12, 2026 | 11.45 | 11.45 | 10.55 | 10.55 | 10.55 | -3.30% | 500 |
| Jan 9, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -4.38% | 1 |
| Jan 8, 2026 | 12.49 | 12.49 | 11.41 | 11.41 | 11.41 | -5.00% | 35 |
| Jan 7, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% | 26 |
| Jan 2, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.43% | 10 |
| Jan 1, 2026 | 12.35 | 12.36 | 12.35 | 12.36 | 12.36 | -4.78% | 7 |
| Dec 31, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% | 960 |
| Dec 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | 6 |
| Dec 26, 2025 | 12.74 | 12.74 | 12.70 | 12.70 | 12.70 | 4.61% | 33 |
| Dec 24, 2025 | 12.77 | 12.77 | 12.14 | 12.14 | 12.14 | -4.93% | 90 |
| Dec 23, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -4.99% | 7,097 |
| Dec 22, 2025 | 12.83 | 13.44 | 12.83 | 13.44 | 13.44 | -0.44% | 2,910 |
| Dec 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 4.73% | 40 |
| Dec 18, 2025 | 12.36 | 12.89 | 12.36 | 12.89 | 12.89 | -0.85% | 10 |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.42% | 1 |
| Dec 16, 2025 | 12.55 | 12.57 | 12.55 | 12.57 | 12.57 | 4.92% | 934 |
| Dec 15, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -4.92% | 2 |
| Dec 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 10 |
| Dec 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 1 |
| Dec 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 5 |
| Dec 9, 2025 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -2.84% | 900 |
| Dec 8, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 4.66% | 8 |
| Dec 5, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.98% | 10 |
| Dec 4, 2025 | 12.13 | 12.13 | 11.85 | 11.85 | 11.85 | 2.42% | 3,117 |
| Dec 3, 2025 | 12.57 | 12.57 | 11.57 | 11.57 | 11.57 | -3.42% | 26 |
| Dec 2, 2025 | 11.02 | 11.98 | 11.02 | 11.98 | 11.98 | 5.00% | 32 |
| Dec 1, 2025 | 12.01 | 12.01 | 11.41 | 11.41 | 11.41 | -4.92% | 251 |
| Nov 28, 2025 | 11.76 | 12.00 | 11.76 | 12.00 | 12.00 | 2.56% | 18 |
| Nov 27, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 195 |
| Nov 25, 2025 | 12.89 | 12.89 | 11.70 | 11.70 | 11.70 | -4.96% | 457 |
| Nov 24, 2025 | 12.95 | 12.95 | 12.31 | 12.31 | 12.31 | -4.94% | 1,050 |
| Nov 21, 2025 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | - | 70 |
| Nov 20, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 4.60% | 18 |
| Nov 19, 2025 | 13.66 | 13.66 | 12.37 | 12.38 | 12.38 | -4.84% | 10,306 |
| Nov 17, 2025 | 12.41 | 13.01 | 12.41 | 13.01 | 13.01 | 4.92% | 196 |
| Nov 12, 2025 | 13.00 | 13.00 | 12.35 | 12.40 | 12.40 | -0.40% | 1,511 |
| Nov 11, 2025 | 12.26 | 12.98 | 12.26 | 12.45 | 12.45 | 0.24% | 9,930 |
| Nov 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 4.99% | 1,051 |
| Nov 7, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -4.37% | 23 |
| Nov 6, 2025 | 12.65 | 12.99 | 12.37 | 12.37 | 12.37 | -4.85% | 1,830 |
| Nov 4, 2025 | 12.24 | 13.00 | 12.24 | 13.00 | 13.00 | 3.83% | 8,196 |
| Nov 3, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -4.79% | 1 |
| Oct 31, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -4.64% | 1 |
| Oct 30, 2025 | 12.80 | 13.79 | 12.80 | 13.79 | 13.79 | 3.68% | 3,476 |
| Oct 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 2.31% | 5 |
| Oct 28, 2025 | 12.37 | 13.50 | 12.37 | 13.00 | 13.00 | - | 68 |
| Oct 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 105 |
| Oct 24, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | 2 |
| Oct 23, 2025 | 13.34 | 13.34 | 12.30 | 12.30 | 12.30 | -3.45% | 392 |
| Oct 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -2.00% | 2 |
| Oct 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.31% | 1 |
| Oct 17, 2025 | 13.65 | 13.65 | 13.04 | 13.04 | 13.04 | - | 97 |
| Oct 16, 2025 | 13.40 | 13.40 | 13.04 | 13.04 | 13.04 | 0.54% | 133 |
| Oct 15, 2025 | 12.98 | 12.98 | 12.97 | 12.97 | 12.97 | 4.60% | 2,149 |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.82% | 80 |
| Oct 10, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -4.98% | 38 |
| Oct 9, 2025 | 12.00 | 12.45 | 12.00 | 12.45 | 12.45 | 4.80% | 40 |
| Oct 8, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -4.96% | 1 |
| Oct 7, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 211 |
| Oct 6, 2025 | 11.42 | 12.00 | 11.42 | 12.00 | 12.00 | - | 21 |
| Oct 1, 2025 | 12.57 | 12.57 | 12.00 | 12.00 | 12.00 | - | 53 |
| Sep 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 51 |
| Sep 29, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 1.61% | 134 |
| Sep 26, 2025 | 11.78 | 11.81 | 11.78 | 11.81 | 11.81 | -4.60% | 3,540 |